Expensive Calls — MSTR

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
MSTR	153.37	12-17 150.00	49.50	46.13	30.08%	44.41%	0.72	11
MSTR	153.37	09-17 155.00	42.30	42.30	27.58%	39.55%	0.72	5
MSTR	153.37	06-17 155.00	35.55	35.55	23.18%	31.56%	0.71	21
MSTR	153.37	09-17 150.00	44.00	40.63	26.49%	37.15%	0.71	35
MSTR	153.37	11-13 157.50	8.40	8.40	5.48%	8.64%	0.71	47
MSTR	153.37	12-17 155.00	47.65	47.65	31.07%	46.61%	0.71	14
MSTR	153.37	06-17 150.00	37.45	34.08	22.22%	29.40%	0.70	24
MSTR	153.37	01-21 155.00	48.20	48.20	31.43%	47.38%	0.70	7
MSTR	153.37	01-21 150.00	51.25	47.88	31.22%	46.89%	0.70	74
MSTR	153.37	06-16 155.00	57.00	57.00	37.17%	60.84%	0.70	3
MSTR	153.37	10-09 157.50	1.54	1.54	1.00%	3.73%	0.70	12,010
MSTR	153.37	04-16 150.00	31.65	28.28	18.44%	23.23%	0.70	5
MSTR	153.37	04-16 155.00	29.60	29.60	19.30%	25.23%	0.69	9
MSTR	153.37	06-16 150.00	59.40	56.03	36.53%	59.63%	0.69	6
MSTR	153.37	10-09 155.00	2.34	2.34	1.53%	2.63%	0.69	9,045
MSTR	153.37	11-06 157.50	9.00	9.00	5.87%	9.09%	0.69	563
MSTR	153.37	03-19 155.00	27.20	27.20	17.73%	22.85%	0.69	16
MSTR	153.37	03-19 150.00	29.30	25.93	16.91%	20.90%	0.69	451
MSTR	153.37	01-15 150.00	22.95	19.58	12.77%	15.01%	0.68	418
MSTR	153.37	10-09 150.00	5.00	1.63	1.06%	1.10%	0.68	2,794
MSTR	153.37	12-15 155.00	63.30	63.30	41.27%	72.09%	0.68	16
MSTR	153.37	01-19 155.00	66.75	66.75	43.52%	78.94%	0.68	16
MSTR	153.37	11-06 150.00	10.15	6.78	4.42%	4.73%	0.68	24
MSTR	153.37	11-13 150.00	11.50	8.13	5.30%	5.73%	0.68	6
MSTR	153.37	10-09 152.50	3.45	2.58	1.68%	1.72%	0.67	2,363
MSTR	153.37	12-18 155.00	17.30	17.30	11.28%	13.91%	0.67	125
MSTR	153.37	01-15 155.00	20.75	20.75	13.53%	16.88%	0.67	178
MSTR	153.37	11-20 155.00	13.25	13.25	8.64%	10.62%	0.67	330
MSTR	153.37	11-20 150.00	15.55	12.18	7.94%	8.84%	0.67	507
MSTR	153.37	12-15 150.00	67.35	63.98	41.72%	74.38%	0.67	27
MSTR	153.37	01-19 150.00	68.50	65.13	42.47%	76.74%	0.66	36
MSTR	153.37	11-13 152.50	10.25	9.38	6.12%	6.55%	0.66	9
MSTR	153.37	12-18 150.00	19.30	15.93	10.39%	11.88%	0.66	123
MSTR	153.37	11-06 155.00	8.10	8.10	5.28%	6.70%	0.64	145
MSTR	153.37	10-30 155.00	8.90	8.90	5.80%	7.29%	0.64	368
MSTR	153.37	10-30 152.50	10.00	9.13	5.95%	6.37%	0.64	30
MSTR	153.37	11-13 155.00	10.50	10.50	6.85%	8.49%	0.64	38
MSTR	153.37	10-30 150.00	11.25	7.88	5.14%	5.54%	0.63	105
MSTR	153.37	10-16 157.50	4.25	4.25	2.77%	5.62%	0.63	2,113
MSTR	153.37	10-30 157.50	7.85	7.85	5.12%	8.23%	0.63	78
MSTR	153.37	11-06 152.50	9.35	8.48	5.53%	5.89%	0.63	664
MSTR	153.37	10-16 150.00	7.75	4.38	2.86%	3.01%	0.63	1,023
MSTR	153.37	10-16 155.00	5.25	5.25	3.42%	4.64%	0.63	4,567
MSTR	153.37	10-16 152.50	6.40	5.53	3.61%	3.76%	0.62	535
MSTR	153.37	10-23 157.50	6.00	6.00	3.91%	6.87%	0.62	1,032
MSTR	153.37	10-23 155.00	7.05	7.05	4.60%	5.93%	0.62	1,178
MSTR	153.37	10-23 152.50	8.10	7.23	4.71%	4.98%	0.62	182
MSTR	153.37	10-23 150.00	9.25	5.88	3.83%	4.08%	0.62	66

Save settings as